ＭＵＴＯＨホールディングス(7999)の株価時系列情報
ＭＵＴＯＨホールディングス(7999)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,671 | 2,700 | 2,650 | 2,668 | 4,200 |
| 2025/07/30 | 2,660 | 2,660 | 2,649 | 2,659 | 2,100 |
| 2025/07/29 | 2,658 | 2,659 | 2,650 | 2,650 | 3,000 |
| 2025/07/28 | 2,708 | 2,708 | 2,654 | 2,658 | 4,300 |
| 2025/07/25 | 2,698 | 2,698 | 2,652 | 2,669 | 4,600 |
| 2025/07/24 | 2,680 | 2,688 | 2,669 | 2,669 | 5,600 |
| 2025/07/23 | 2,692 | 2,728 | 2,681 | 2,683 | 4,200 |
| 2025/07/22 | 2,808 | 2,808 | 2,700 | 2,700 | 4,100 |
| 2025/07/18 | 2,777 | 2,777 | 2,746 | 2,746 | 3,100 |
| 2025/07/17 | 2,745 | 2,777 | 2,745 | 2,770 | 2,700 |
| 2025/07/16 | 2,750 | 2,750 | 2,750 | 2,750 | 400 |
| 2025/07/15 | 2,700 | 2,740 | 2,700 | 2,730 | 5,800 |
| 2025/07/14 | 2,650 | 2,688 | 2,642 | 2,688 | 4,400 |
| 2025/07/11 | 2,660 | 2,671 | 2,645 | 2,647 | 3,700 |
| 2025/07/10 | 2,660 | 2,669 | 2,660 | 2,661 | 1,100 |
| 2025/07/09 | 2,678 | 2,680 | 2,660 | 2,660 | 1,600 |
| 2025/07/08 | 2,678 | 2,680 | 2,675 | 2,675 | 1,100 |
| 2025/07/07 | 2,671 | 2,697 | 2,670 | 2,678 | 2,300 |
| 2025/07/04 | 2,672 | 2,710 | 2,671 | 2,685 | 3,700 |
| 2025/07/03 | 2,676 | 2,680 | 2,662 | 2,672 | 2,900 |
| 2025/07/02 | 2,694 | 2,705 | 2,656 | 2,701 | 7,100 |
| 2025/07/01 | 2,740 | 2,740 | 2,694 | 2,694 | 2,100 |
| 2025/06/30 | 2,748 | 2,750 | 2,700 | 2,746 | 3,300 |
| 2025/06/27 | 2,769 | 2,769 | 2,750 | 2,750 | 800 |
| 2025/06/26 | 2,798 | 2,798 | 2,769 | 2,769 | 900 |
| 2025/06/25 | 2,805 | 2,805 | 2,767 | 2,779 | 500 |
| 2025/06/24 | 2,801 | 2,810 | 2,764 | 2,805 | 4,900 |
| 2025/06/23 | 2,806 | 2,806 | 2,749 | 2,790 | 4,900 |
| 2025/06/20 | 2,796 | 2,796 | 2,751 | 2,795 | 2,000 |
| 2025/06/19 | 2,751 | 2,810 | 2,751 | 2,797 | 4,100 |
| 2025/06/18 | 2,746 | 2,802 | 2,742 | 2,751 | 4,000 |
| 2025/06/17 | 2,717 | 2,743 | 2,681 | 2,736 | 4,200 |
| 2025/06/16 | 2,696 | 2,738 | 2,682 | 2,696 | 1,400 |
| 2025/06/13 | 2,700 | 2,741 | 2,696 | 2,696 | 1,400 |
| 2025/06/12 | 2,686 | 2,739 | 2,686 | 2,702 | 1,700 |
| 2025/06/11 | 2,724 | 2,742 | 2,680 | 2,707 | 3,700 |
| 2025/06/10 | 2,700 | 2,750 | 2,700 | 2,721 | 1,800 |
| 2025/06/09 | 2,702 | 2,750 | 2,700 | 2,747 | 1,100 |
| 2025/06/06 | 2,720 | 2,740 | 2,655 | 2,698 | 6,900 |
| 2025/06/05 | 2,680 | 2,704 | 2,680 | 2,687 | 2,100 |
| 2025/06/04 | 2,718 | 2,718 | 2,681 | 2,690 | 4,500 |
| 2025/06/03 | 2,725 | 2,725 | 2,695 | 2,696 | 3,200 |
| 2025/06/02 | 2,718 | 2,725 | 2,701 | 2,725 | 2,900 |
| 2025/05/30 | 2,685 | 2,718 | 2,680 | 2,718 | 7,500 |
| 2025/05/29 | 2,679 | 2,683 | 2,657 | 2,683 | 1,800 |
| 2025/05/28 | 2,685 | 2,688 | 2,661 | 2,661 | 2,800 |
| 2025/05/27 | 2,695 | 2,695 | 2,658 | 2,666 | 2,400 |
| 2025/05/26 | 2,672 | 2,690 | 2,648 | 2,689 | 4,500 |
| 2025/05/23 | 2,628 | 2,650 | 2,620 | 2,645 | 3,600 |
| 2025/05/22 | 2,666 | 2,666 | 2,636 | 2,649 | 3,900 |
| 2025/05/21 | 2,670 | 2,681 | 2,653 | 2,653 | 3,100 |
| 2025/05/20 | 2,690 | 2,700 | 2,668 | 2,668 | 4,100 |
| 2025/05/19 | 2,670 | 2,700 | 2,668 | 2,681 | 4,700 |
| 2025/05/16 | 2,680 | 2,694 | 2,653 | 2,670 | 5,000 |
| 2025/05/15 | 2,745 | 2,745 | 2,615 | 2,683 | 38,500 |
| 2025/05/14 | 2,891 | 2,960 | 2,891 | 2,960 | 8,500 |
| 2025/05/13 | 2,936 | 2,936 | 2,890 | 2,904 | 3,800 |
| 2025/05/12 | 2,911 | 2,932 | 2,900 | 2,910 | 3,400 |
| 2025/05/09 | 2,941 | 2,941 | 2,897 | 2,900 | 2,100 |
| 2025/05/08 | 2,880 | 2,935 | 2,880 | 2,914 | 1,600 |
| 2025/05/07 | 2,960 | 2,960 | 2,864 | 2,880 | 7,400 |
| 2025/05/02 | 2,780 | 2,860 | 2,772 | 2,842 | 6,100 |
| 2025/05/01 | 2,771 | 2,812 | 2,771 | 2,788 | 4,400 |
| 2025/04/30 | 2,765 | 2,817 | 2,765 | 2,798 | 3,700 |
| 2025/04/28 | 2,795 | 2,795 | 2,757 | 2,762 | 3,100 |
| 2025/04/25 | 2,794 | 2,794 | 2,745 | 2,745 | 3,600 |
| 2025/04/24 | 2,749 | 2,785 | 2,742 | 2,763 | 3,900 |
| 2025/04/23 | 2,769 | 2,769 | 2,734 | 2,739 | 4,900 |
| 2025/04/22 | 2,736 | 2,770 | 2,736 | 2,748 | 1,300 |
| 2025/04/21 | 2,778 | 2,798 | 2,745 | 2,745 | 3,600 |
| 2025/04/18 | 2,703 | 2,764 | 2,703 | 2,764 | 3,600 |
| 2025/04/17 | 2,700 | 2,711 | 2,680 | 2,699 | 2,600 |
| 2025/04/16 | 2,722 | 2,751 | 2,666 | 2,681 | 5,200 |
| 2025/04/15 | 2,678 | 2,770 | 2,678 | 2,736 | 4,900 |
| 2025/04/14 | 2,688 | 2,712 | 2,647 | 2,672 | 9,000 |
| 2025/04/11 | 2,690 | 2,736 | 2,612 | 2,688 | 10,700 |
| 2025/04/10 | 2,764 | 2,765 | 2,650 | 2,695 | 8,900 |
| 2025/04/09 | 2,605 | 2,608 | 2,501 | 2,564 | 12,100 |
| 2025/04/08 | 2,576 | 2,720 | 2,576 | 2,655 | 21,900 |
| 2025/04/07 | 2,458 | 2,556 | 2,421 | 2,476 | 22,300 |
| 2025/04/04 | 2,702 | 2,746 | 2,575 | 2,641 | 21,400 |
| 2025/04/03 | 2,800 | 2,800 | 2,736 | 2,752 | 12,300 |
| 2025/04/02 | 2,874 | 2,874 | 2,813 | 2,818 | 9,900 |
| 2025/04/01 | 2,880 | 2,894 | 2,854 | 2,870 | 7,700 |
| 2025/03/31 | 2,965 | 2,980 | 2,870 | 2,870 | 17,300 |
| 2025/03/28 | 2,940 | 3,020 | 2,940 | 2,970 | 17,500 |
| 2025/03/27 | 3,135 | 3,150 | 3,085 | 3,095 | 28,500 |
| 2025/03/26 | 3,210 | 3,210 | 3,130 | 3,140 | 23,000 |
| 2025/03/25 | 3,280 | 3,280 | 3,205 | 3,205 | 14,900 |
| 2025/03/24 | 3,200 | 3,280 | 3,200 | 3,280 | 15,600 |
| 2025/03/21 | 3,200 | 3,200 | 3,160 | 3,200 | 6,700 |
| 2025/03/19 | 3,150 | 3,185 | 3,140 | 3,145 | 12,100 |
| 2025/03/18 | 3,125 | 3,150 | 3,125 | 3,125 | 5,700 |
| 2025/03/17 | 3,125 | 3,140 | 3,090 | 3,110 | 5,800 |
| 2025/03/14 | 3,070 | 3,090 | 3,065 | 3,090 | 4,000 |
| 2025/03/13 | 3,080 | 3,105 | 3,025 | 3,060 | 9,300 |
| 2025/03/12 | 3,110 | 3,110 | 3,055 | 3,060 | 7,000 |
| 2025/03/11 | 3,075 | 3,075 | 3,015 | 3,075 | 15,800 |
| 2025/03/10 | 3,200 | 3,200 | 3,085 | 3,100 | 11,400 |
| 2025/03/07 | 3,120 | 3,170 | 3,115 | 3,145 | 4,700 |
| 2025/03/06 | 3,200 | 3,215 | 3,140 | 3,140 | 7,900 |
| 2025/03/05 | 3,065 | 3,160 | 3,065 | 3,155 | 8,300 |
| 2025/03/04 | 3,115 | 3,115 | 3,065 | 3,065 | 6,800 |
| 2025/03/03 | 3,115 | 3,125 | 3,095 | 3,115 | 4,500 |
| 2025/02/28 | 3,115 | 3,135 | 3,005 | 3,105 | 23,000 |
| 2025/02/27 | 3,135 | 3,170 | 3,110 | 3,130 | 24,900 |
| 2025/02/26 | 3,150 | 3,175 | 3,120 | 3,135 | 12,900 |
| 2025/02/25 | 3,150 | 3,230 | 3,150 | 3,175 | 10,800 |
| 2025/02/21 | 3,215 | 3,215 | 3,150 | 3,155 | 11,000 |
| 2025/02/20 | 3,230 | 3,310 | 3,200 | 3,220 | 10,600 |
| 2025/02/19 | 3,255 | 3,300 | 3,210 | 3,225 | 22,700 |
| 2025/02/18 | 3,185 | 3,275 | 3,155 | 3,265 | 19,000 |
| 2025/02/17 | 3,120 | 3,185 | 3,095 | 3,175 | 16,000 |
| 2025/02/14 | 3,075 | 3,130 | 3,025 | 3,110 | 26,600 |
| 2025/02/13 | 2,999 | 3,010 | 2,940 | 2,940 | 9,000 |
| 2025/02/12 | 2,962 | 2,979 | 2,943 | 2,979 | 4,200 |
| 2025/02/10 | 2,985 | 3,020 | 2,914 | 2,945 | 13,800 |
| 2025/02/07 | 2,924 | 2,989 | 2,923 | 2,985 | 6,500 |
| 2025/02/06 | 2,940 | 2,950 | 2,922 | 2,931 | 4,900 |
| 2025/02/05 | 2,922 | 2,940 | 2,870 | 2,922 | 7,500 |
| 2025/02/04 | 2,865 | 2,933 | 2,860 | 2,914 | 12,200 |
| 2025/02/03 | 2,850 | 2,865 | 2,835 | 2,865 | 9,900 |
| 2025/01/31 | 2,855 | 2,857 | 2,824 | 2,840 | 6,400 |
| 2025/01/30 | 2,838 | 2,879 | 2,810 | 2,830 | 62,700 |
| 2025/01/29 | 2,835 | 2,878 | 2,835 | 2,871 | 8,500 |
| 2025/01/28 | 2,831 | 2,849 | 2,830 | 2,843 | 7,500 |
| 2025/01/27 | 2,830 | 2,853 | 2,827 | 2,831 | 8,000 |
| 2025/01/24 | 2,852 | 2,852 | 2,822 | 2,828 | 6,600 |
| 2025/01/23 | 2,825 | 2,870 | 2,810 | 2,861 | 8,400 |
| 2025/01/22 | 2,858 | 2,891 | 2,826 | 2,830 | 8,200 |
| 2025/01/21 | 2,876 | 2,899 | 2,811 | 2,830 | 7,700 |
| 2025/01/20 | 2,854 | 2,887 | 2,821 | 2,887 | 8,300 |
| 2025/01/17 | 2,770 | 2,816 | 2,750 | 2,810 | 13,200 |
| 2025/01/16 | 2,804 | 2,830 | 2,776 | 2,776 | 9,400 |
| 2025/01/15 | 2,850 | 2,860 | 2,802 | 2,804 | 8,900 |
| 2025/01/14 | 2,800 | 2,850 | 2,788 | 2,843 | 11,300 |
| 2025/01/10 | 2,831 | 2,835 | 2,787 | 2,801 | 14,300 |
| 2025/01/09 | 2,880 | 2,896 | 2,820 | 2,835 | 9,800 |
| 2025/01/08 | 2,830 | 2,913 | 2,830 | 2,876 | 14,900 |
| 2025/01/07 | 2,724 | 2,878 | 2,724 | 2,815 | 20,300 |
| 2025/01/06 | 2,645 | 2,728 | 2,616 | 2,715 | 20,100 |
| 2024/12/30 | 2,625 | 2,634 | 2,590 | 2,608 | 10,700 |
| 2024/12/27 | 2,602 | 2,630 | 2,590 | 2,590 | 14,000 |
| 2024/12/26 | 2,588 | 2,597 | 2,552 | 2,584 | 13,300 |
| 2024/12/25 | 2,499 | 2,569 | 2,490 | 2,538 | 11,800 |
| 2024/12/24 | 2,454 | 2,494 | 2,441 | 2,488 | 12,600 |
| 2024/12/23 | 2,447 | 2,463 | 2,441 | 2,441 | 5,100 |
| 2024/12/20 | 2,455 | 2,456 | 2,425 | 2,425 | 5,100 |
| 2024/12/19 | 2,420 | 2,449 | 2,417 | 2,445 | 4,000 |
| 2024/12/18 | 2,416 | 2,448 | 2,416 | 2,435 | 3,600 |
| 2024/12/17 | 2,468 | 2,468 | 2,415 | 2,415 | 3,600 |
| 2024/12/16 | 2,444 | 2,457 | 2,438 | 2,449 | 3,800 |
| 2024/12/13 | 2,449 | 2,464 | 2,444 | 2,444 | 2,400 |
| 2024/12/12 | 2,450 | 2,485 | 2,449 | 2,449 | 2,700 |
| 2024/12/11 | 2,482 | 2,482 | 2,438 | 2,460 | 4,700 |
| 2024/12/10 | 2,492 | 2,492 | 2,435 | 2,467 | 3,500 |
| 2024/12/09 | 2,435 | 2,490 | 2,435 | 2,478 | 5,300 |
| 2024/12/06 | 2,406 | 2,435 | 2,406 | 2,435 | 1,400 |
| 2024/12/05 | 2,447 | 2,447 | 2,427 | 2,427 | 1,600 |
| 2024/12/04 | 2,421 | 2,450 | 2,421 | 2,447 | 2,700 |
| 2024/12/03 | 2,435 | 2,444 | 2,405 | 2,432 | 2,400 |
| 2024/12/02 | 2,420 | 2,432 | 2,420 | 2,432 | 1,500 |
| 2024/11/29 | 2,404 | 2,420 | 2,390 | 2,419 | 3,800 |
| 2024/11/28 | 2,402 | 2,420 | 2,402 | 2,411 | 3,600 |
| 2024/11/27 | 2,432 | 2,441 | 2,421 | 2,423 | 4,300 |
| 2024/11/26 | 2,442 | 2,445 | 2,420 | 2,434 | 4,300 |
| 2024/11/25 | 2,440 | 2,446 | 2,438 | 2,441 | 3,300 |
| 2024/11/22 | 2,420 | 2,445 | 2,405 | 2,437 | 3,900 |
| 2024/11/21 | 2,436 | 2,455 | 2,413 | 2,426 | 3,300 |
| 2024/11/20 | 2,403 | 2,455 | 2,374 | 2,455 | 13,700 |
| 2024/11/19 | 2,353 | 2,377 | 2,353 | 2,367 | 4,200 |
| 2024/11/18 | 2,386 | 2,386 | 2,353 | 2,360 | 7,700 |
| 2024/11/15 | 2,441 | 2,441 | 2,323 | 2,388 | 33,500 |
| 2024/11/14 | 2,450 | 2,498 | 2,440 | 2,460 | 14,000 |
| 2024/11/13 | 2,403 | 2,419 | 2,402 | 2,403 | 4,600 |
| 2024/11/12 | 2,379 | 2,401 | 2,379 | 2,401 | 3,200 |
| 2024/11/11 | 2,370 | 2,377 | 2,353 | 2,377 | 3,700 |
| 2024/11/08 | 2,363 | 2,367 | 2,342 | 2,367 | 4,500 |
| 2024/11/07 | 2,363 | 2,370 | 2,341 | 2,343 | 3,300 |
| 2024/11/06 | 2,337 | 2,357 | 2,320 | 2,341 | 5,000 |
| 2024/11/05 | 2,346 | 2,350 | 2,320 | 2,327 | 5,000 |
| 2024/11/01 | 2,320 | 2,350 | 2,320 | 2,340 | 2,700 |
| 2024/10/31 | 2,289 | 2,350 | 2,283 | 2,329 | 6,800 |
| 2024/10/30 | 2,322 | 2,332 | 2,288 | 2,288 | 30,800 |
| 2024/10/29 | 2,320 | 2,352 | 2,319 | 2,347 | 5,500 |
| 2024/10/28 | 2,320 | 2,365 | 2,320 | 2,327 | 9,200 |
| 2024/10/25 | 2,338 | 2,341 | 2,286 | 2,320 | 9,200 |
| 2024/10/24 | 2,376 | 2,386 | 2,342 | 2,355 | 11,200 |
| 2024/10/23 | 2,382 | 2,399 | 2,378 | 2,399 | 3,900 |
| 2024/10/22 | 2,389 | 2,393 | 2,380 | 2,381 | 2,500 |
| 2024/10/21 | 2,400 | 2,403 | 2,381 | 2,397 | 4,600 |
| 2024/10/18 | 2,415 | 2,417 | 2,392 | 2,398 | 4,600 |
| 2024/10/17 | 2,416 | 2,416 | 2,399 | 2,405 | 4,100 |
| 2024/10/16 | 2,402 | 2,427 | 2,401 | 2,410 | 5,900 |
| 2024/10/15 | 2,422 | 2,422 | 2,401 | 2,406 | 6,300 |
| 2024/10/11 | 2,415 | 2,415 | 2,401 | 2,401 | 3,000 |
| 2024/10/10 | 2,426 | 2,426 | 2,410 | 2,415 | 2,000 |
| 2024/10/09 | 2,444 | 2,444 | 2,401 | 2,426 | 7,300 |
| 2024/10/08 | 2,421 | 2,447 | 2,401 | 2,413 | 3,900 |
| 2024/10/07 | 2,449 | 2,449 | 2,424 | 2,449 | 3,600 |